| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | CNY | 48.9 | 49.27 | 48.43 | 48.75 | 48.75 | -0.02 (-0.04%) | 753,905 |
| 1 Sep 2017 | CNY | 48.86 | 49.25 | 48.33 | 48.77 | 48.77 | -0.24 (-0.49%) | 936,821 |
| 31 Aug 2017 | CNY | 47.86 | 49.4 | 47.38 | 49.01 | 49.01 | +1.41 (+2.96%) | 1,441,842 |
| 30 Aug 2017 | CNY | 47.81 | 48.07 | 47.52 | 47.6 | 47.6 | -0.59 (-1.22%) | 775,985 |
| 29 Aug 2017 | CNY | 48.48 | 48.86 | 47.7 | 48.19 | 48.19 | +0.01 (+0.02%) | 1,346,134 |
| 28 Aug 2017 | CNY | 47.2 | 48.5 | 47.11 | 48.18 | 48.18 | +0.88 (+1.86%) | 1,637,373 |
| 25 Aug 2017 | CNY | 46.27 | 47.91 | 46.15 | 47.3 | 47.3 | +1.07 (+2.31%) | 1,109,725 |
| 24 Aug 2017 | CNY | 46.65 | 46.87 | 46.22 | 46.23 | 46.23 | -0.41 (-0.88%) | 711,200 |
| 23 Aug 2017 | CNY | 46.86 | 46.92 | 46.2 | 46.64 | 46.64 | -0.2 (-0.43%) | 490,009 |
| 22 Aug 2017 | CNY | 46.98 | 47.27 | 46.64 | 46.84 | 46.84 | +0.12 (+0.26%) | 826,700 |
| 21 Aug 2017 | CNY | 46.3 | 46.78 | 46.19 | 46.72 | 46.72 | +0.58 (+1.26%) | 591,200 |
| 18 Aug 2017 | CNY | 46.68 | 46.68 | 46.03 | 46.14 | 46.14 | -0.79 (-1.68%) | 730,500 |
| 17 Aug 2017 | CNY | 46.6 | 46.99 | 46.5 | 46.93 | 46.93 | +0.08 (+0.17%) | 730,926 |
| 16 Aug 2017 | CNY | 46.35 | 47.2 | 45.7 | 46.85 | 46.85 | +0.5 (+1.08%) | 996,665 |
| 15 Aug 2017 | CNY | 45.52 | 47.29 | 45.44 | 46.35 | 46.35 | +0.92 (+2.03%) | 1,088,384 |
| 14 Aug 2017 | CNY | 44.8 | 45.59 | 44.73 | 45.43 | 45.43 | +0.64 (+1.43%) | 503,442 |
| 11 Aug 2017 | CNY | 45 | 45.18 | 44.66 | 44.79 | 44.79 | -0.35 (-0.78%) | 443,241 |
| 10 Aug 2017 | CNY | 45.5 | 45.96 | 45.01 | 45.14 | 45.14 | -0.44 (-0.97%) | 606,041 |
| 9 Aug 2017 | CNY | 45.52 | 45.68 | 45.26 | 45.58 | 45.58 | +0.06 (+0.13%) | 440,423 |
| 8 Aug 2017 | CNY | 45.44 | 45.64 | 45.18 | 45.52 | 45.52 | +0.05 (+0.11%) | 438,360 |
| 7 Aug 2017 | CNY | 44.71 | 45.63 | 44.71 | 45.47 | 45.47 | +0.62 (+1.38%) | 571,360 |
| 4 Aug 2017 | CNY | 45.25 | 45.26 | 44.82 | 44.85 | 44.85 | -0.22 (-0.49%) | 477,044 |
| 3 Aug 2017 | CNY | 44.75 | 45.79 | 44.55 | 45.07 | 45.07 | +0.26 (+0.58%) | 490,200 |
| 2 Aug 2017 | CNY | 45.51 | 45.55 | 44.69 | 44.81 | 44.81 | -0.75 (-1.65%) | 498,237 |
| 1 Aug 2017 | CNY | 45.65 | 45.66 | 45.01 | 45.56 | 45.56 | +0.06 (+0.13%) | 608,692 |
| 31 Jul 2017 | CNY | 45.15 | 45.75 | 45.13 | 45.5 | 45.5 | +0.09 (+0.20%) | 529,882 |
| 28 Jul 2017 | CNY | 45.79 | 46.13 | 45.33 | 45.41 | 45.41 | -0.57 (-1.24%) | 714,990 |
| 27 Jul 2017 | CNY | 44.61 | 46.45 | 44.61 | 45.98 | 45.98 | +1.38 (+3.09%) | 1,173,825 |
| 26 Jul 2017 | CNY | 44.95 | 45.28 | 44.45 | 44.6 | 44.6 | -0.55 (-1.22%) | 473,134 |
| 25 Jul 2017 | CNY | 45.19 | 45.54 | 44.9 | 45.15 | 45.15 | -0.02 (-0.04%) | 512,442 |
